|
Closing price on 12/31/2020
|
|
| Open |
20.00 |
| High |
20.80 |
| Low |
19.90 |
| Volume |
246,500 |
| Split-adjusted Price |
13.15 |
|
|
VNR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2020
|
0.00 / 0.00%
|
20.00
|
20.80
|
19.90
|
20.00
|
20.08
|
13.15
|
246,500
|
|
|
12/30/2020
|
+0.70 / +3.63%
|
19.30
|
20.00
|
19.00
|
20.00
|
19.40
|
13.15
|
265,900
|
|
|
12/29/2020
|
+0.20 / +1.05%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.06
|
12.69
|
220,700
|
|
|
12/28/2020
|
-0.30 / -1.55%
|
19.40
|
19.40
|
19.00
|
19.10
|
19.04
|
12.56
|
186,300
|
|
|
12/25/2020
|
+0.40 / +2.11%
|
19.30
|
19.50
|
19.10
|
19.40
|
19.43
|
12.75
|
19,200
|
|
|
12/24/2020
|
-0.50 / -2.56%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.21
|
12.49
|
1,600
|
|
|
12/23/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.24
|
12.82
|
15,600
|
|
|
12/22/2020
|
0.00 / 0.00%
|
19.10
|
19.50
|
19.00
|
19.50
|
19.01
|
12.82
|
20,100
|
|
|
12/21/2020
|
0.00 / 0.00%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.21
|
12.82
|
28,900
|
|
|
12/18/2020
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.00
|
19.50
|
19.06
|
12.82
|
4,100
|
|
|
12/17/2020
|
+0.10 / +0.52%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.25
|
12.82
|
9,000
|
|
|
12/16/2020
|
+0.40 / +2.11%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.06
|
12.75
|
3,100
|
|
|
12/15/2020
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
12.49
|
15,600
|
|
|
12/14/2020
|
-0.70 / -3.55%
|
19.70
|
19.70
|
19.00
|
19.00
|
19.28
|
12.49
|
13,800
|
|
|
12/11/2020
|
+0.70 / +3.68%
|
19.00
|
19.70
|
19.00
|
19.70
|
19.61
|
12.95
|
900
|
|
|
12/10/2020
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.00
|
12.49
|
5,000
|
|
|
12/9/2020
|
-0.30 / -1.55%
|
19.80
|
19.90
|
19.00
|
19.00
|
19.28
|
12.49
|
35,500
|
|
|
12/8/2020
|
+0.30 / +1.58%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
12.69
|
2,000
|
|
|
12/7/2020
|
-0.80 / -4.04%
|
19.10
|
19.60
|
19.00
|
19.00
|
19.01
|
12.49
|
20,600
|
|
|
12/4/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.02
|
0
|
|
|
12/3/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.02
|
0
|
|
|
12/2/2020
|
-0.10 / -0.50%
|
18.90
|
19.80
|
18.90
|
19.80
|
18.99
|
13.02
|
22,000
|
|
|
12/1/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
13.08
|
0
|
|
|
11/30/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
13.08
|
0
|
|
|
11/27/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
13.08
|
0
|
|
|
11/26/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
13.08
|
0
|
|
|
11/25/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
13.08
|
0
|
|
|
11/24/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
13.08
|
0
|
|
|
11/23/2020
|
+0.90 / +4.74%
|
18.80
|
19.90
|
18.80
|
19.90
|
19.77
|
13.08
|
1,600
|
|
|
11/20/2020
|
-0.50 / -2.56%
|
19.80
|
19.90
|
19.00
|
19.00
|
19.80
|
12.49
|
20,500
|
|
|